Skip to main content
/
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.25
-0.42 (-0.85%)
May 1, 2025, 3:59 PM EDT - Market closed

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202548.5448.5448.2148.22--0.91%1,303
Apr 30, 202548.6248.6648.5548.6648.660.23%2,703
Apr 29, 202548.5148.5548.5148.5548.550.30%494
Apr 28, 202548.3948.4148.3948.4148.410.35%2,892
Apr 25, 202548.1448.2448.1448.2448.240.37%1,900
Apr 24, 202548.0048.0647.9748.0648.060.50%9,583
Apr 23, 202548.1448.1747.7847.8247.82-0.04%15,289
Apr 22, 202547.9147.9347.8447.8447.84-2,910
Apr 21, 202547.9847.9847.8447.8447.84-0.37%640
Apr 17, 202548.1248.1248.0248.0248.02-0.23%586
Apr 16, 202548.1248.1448.1248.1348.130.42%405
Apr 15, 202547.8648.0247.8547.9347.930.30%3,264
Apr 14, 202547.6347.7947.6247.7947.790.75%495
Apr 11, 202547.1747.4347.1747.4347.43-0.61%762
Apr 10, 202547.9748.0347.7147.7247.72-0.44%3,295
Apr 9, 202547.8847.9347.8847.9347.93-0.31%365
Apr 8, 202547.9948.2347.9948.0848.08-0.50%2,100
Apr 7, 202548.7448.7448.3048.3248.32-0.88%6,823
Apr 4, 202549.0349.1948.7548.7548.750.23%34,898
Apr 3, 202548.6648.6748.6448.6448.641.10%3,386
Apr 2, 202548.1848.1848.0448.1148.11-0.12%682
Apr 1, 202548.1648.1848.1648.1748.17-0.08%4,343
Mar 31, 202548.1548.2148.1548.2148.050.29%1,853
Mar 28, 202548.0948.0948.0748.0747.910.63%593
Mar 27, 202547.7447.7747.7447.7747.61-321
Mar 26, 202547.7747.7747.7747.7747.61-0.21%102
Mar 25, 202547.9047.9247.8747.8747.710.19%1,822
Mar 24, 202547.9147.9147.7847.7847.62-0.51%1,517
Mar 21, 202548.0348.0348.0348.0347.87-0.03%65
Mar 20, 202548.0448.0448.0448.0447.880.17%34
Mar 19, 202547.7547.9847.7447.9647.800.25%3,217
Mar 18, 202547.8447.8447.8447.8447.680.17%53
Mar 17, 202547.7647.7647.7647.7647.60-0.02%49
Mar 14, 202547.8347.8347.7747.7747.61-0.33%2,636
Mar 13, 202547.7247.9347.7247.9347.770.36%590
Mar 12, 202547.8247.8247.7647.7647.60-0.28%795
Mar 11, 202547.9848.0247.8347.8947.73-0.28%2,278
Mar 10, 202547.9948.0647.9948.0347.870.60%1,036
Mar 7, 202547.9748.0047.6947.7447.58-0.10%3,009
Mar 6, 202547.6947.7947.6547.7947.63-0.01%1,788
Mar 5, 202547.9147.9247.7847.7947.63-0.50%5,058
Mar 4, 202548.2148.2147.9948.0347.87-0.21%1,632
Mar 3, 202548.0048.1947.9748.1347.97-0.06%6,601
Feb 28, 202548.1748.1748.1648.1647.830.52%220
Feb 27, 202547.8647.9147.8647.9147.58-0.08%1,895
Feb 26, 202547.9547.9747.9547.9547.620.26%200
Feb 25, 202547.8047.8347.8047.8347.500.65%120
Feb 24, 202547.5247.5247.5247.5247.190.19%188
Feb 21, 202547.3347.4547.3347.4347.100.53%2,023
Feb 20, 202547.1847.1847.1847.1846.850.16%133